Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | USD | 4.1 | 4.38 | 3.99 | 4.32 | 4.32 | +0.38 (+9.64%) | 2,385,700 |
8 Apr 2020 | USD | 3.74 | 4.05 | 3.74 | 3.94 | 3.94 | +0.21 (+5.63%) | 1,245,300 |
7 Apr 2020 | USD | 4.01 | 4.05 | 3.72 | 3.73 | 3.73 | -0.16 (-4.11%) | 1,443,400 |
6 Apr 2020 | USD | 3.86 | 3.98 | 3.81 | 3.89 | 3.89 | +0.19 (+5.14%) | 941,400 |
3 Apr 2020 | USD | 3.79 | 3.89 | 3.63 | 3.7 | 3.7 | -0.16 (-4.15%) | 882,600 |
2 Apr 2020 | USD | 4.02 | 4.1 | 3.59 | 3.86 | 3.86 | -0.21 (-5.16%) | 1,295,200 |
1 Apr 2020 | USD | 4.04 | 4.25 | 3.88 | 4.07 | 4.07 | -0.12 (-2.86%) | 1,887,900 |
31 Mar 2020 | USD | 4.36 | 4.4 | 4.02 | 4.19 | 4.19 | -0.23 (-5.20%) | 2,763,500 |
30 Mar 2020 | USD | 4.14 | 4.42 | 3.98 | 4.42 | 4.42 | +0.43 (+10.78%) | 1,509,700 |
27 Mar 2020 | USD | 3.87 | 4.1 | 3.75 | 3.99 | 3.99 | -0.07 (-1.72%) | 2,599,300 |
26 Mar 2020 | USD | 3.94 | 4.18 | 3.9 | 4.06 | 4.06 | +0.17 (+4.37%) | 2,568,700 |
25 Mar 2020 | USD | 3.7 | 4 | 3.62 | 3.89 | 3.89 | +0.16 (+4.29%) | 1,391,100 |
24 Mar 2020 | USD | 3.6 | 3.85 | 3.41 | 3.73 | 3.73 | +0.37 (+11.01%) | 3,155,000 |
23 Mar 2020 | USD | 3.04 | 3.44 | 3.03 | 3.36 | 3.36 | +0.35 (+11.63%) | 2,664,100 |
20 Mar 2020 | USD | 3.01 | 3.25 | 2.74 | 3.01 | 3.01 | 0.0 (0.0%) | 4,119,800 |
19 Mar 2020 | USD | 2.44 | 3.01 | 2.44 | 3.01 | 3.01 | +0.57 (+23.36%) | 2,500,700 |
18 Mar 2020 | USD | 2.5 | 2.79 | 2.37 | 2.44 | 2.44 | -0.23 (-8.61%) | 2,593,500 |
17 Mar 2020 | USD | 2.71 | 2.89 | 2.35 | 2.67 | 2.67 | +0.06 (+2.30%) | 2,605,400 |
16 Mar 2020 | USD | 2.73 | 2.915 | 2.3 | 2.61 | 2.61 | -0.59 (-18.44%) | 3,988,300 |
13 Mar 2020 | USD | 3.24 | 3.31 | 2.85 | 3.2 | 3.2 | +0.15 (+4.92%) | 2,534,200 |
12 Mar 2020 | USD | 3.3 | 3.34 | 2.96 | 3.05 | 3.05 | -0.43 (-12.36%) | 4,289,500 |
11 Mar 2020 | USD | 3.8 | 4.02 | 3.36 | 3.48 | 3.48 | -0.44 (-11.22%) | 3,113,841 |
10 Mar 2020 | USD | 4.3 | 4.32 | 3.72 | 3.92 | 3.92 | -0.24 (-5.77%) | 3,331,503 |
9 Mar 2020 | USD | 4.3 | 4.45 | 4.12 | 4.16 | 4.16 | -0.43 (-9.37%) | 2,302,725 |
6 Mar 2020 | USD | 4.61 | 5.31 | 4.47 | 4.59 | 4.59 | -0.06 (-1.29%) | 2,722,679 |
5 Mar 2020 | USD | 5.04 | 5.17 | 4.61 | 4.65 | 4.65 | -0.51 (-9.88%) | 2,393,383 |
4 Mar 2020 | USD | 4.87 | 5.21 | 4.8 | 5.16 | 5.16 | +0.37 (+7.72%) | 2,181,981 |
3 Mar 2020 | USD | 4.85 | 4.95 | 4.645 | 4.79 | 4.79 | -0.06 (-1.24%) | 3,650,736 |
2 Mar 2020 | USD | 4.65 | 4.86 | 4.58 | 4.85 | 4.85 | +0.21 (+4.53%) | 2,507,008 |
28 Feb 2020 | USD | 4.26 | 4.64 | 4.23 | 4.64 | 4.64 | +0.18 (+4.04%) | 2,858,341 |